KissMeData/023440/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190700	2598345325	1969	1969	1969	1969	7582
3	20250326	190600	2598345325	1969	1969	1969	1969	0
4	20250326	190500	2598345325	1969	1969	1969	1969	0
5	20250326	190400	2598345325	1969	1969	1969	1969	0
6	20250326	190300	2598345325	1969	1969	1969	1969	0
7	20250326	190200	2598345325	1969	1969	1969	1969	0
8	20250326	190100	2598345325	1969	1969	1969	1969	0
9	20250326	190000	2598345325	1969	1969	1969	1969	0
10	20250326	185900	2598345325	1969	1969	1969	1969	0
11	20250326	185800	2598345325	1969	1969	1969	1969	0
12	20250326	185700	2598345325	1969	1969	1969	1969	0
13	20250326	185600	2598345325	1969	1969	1969	1969	0
14	20250326	185500	2598345325	1969	1969	1969	1969	0
15	20250326	185400	2598345325	1969	1969	1969	1969	0
16	20250326	185300	2598345325	1969	1969	1969	1969	0
17	20250326	185200	2598345325	1969	1969	1969	1969	0
18	20250326	185100	2598345325	1969	1969	1969	1969	0
19	20250326	185000	2598345325	1969	1969	1969	1969	0
20	20250326	184900	2598345325	1969	1969	1969	1969	0
21	20250326	184800	2598345325	1969	1969	1969	1969	0
22	20250326	184700	2598345325	1969	1969	1969	1969	0
23	20250326	184600	2598345325	1969	1969	1969	1969	0
24	20250326	184500	2598345325	1969	1969	1969	1969	0
25	20250326	184400	2598345325	1969	1969	1969	1969	0
26	20250326	184300	2598345325	1969	1969	1969	1969	0
27	20250326	184200	2598345325	1969	1969	1969	1969	0
28	20250326	184100	2598345325	1969	1969	1969	1969	0
29	20250326	184000	2598345325	1969	1969	1969	1969	0
30	20250326	183900	2598345325	1969	1969	1969	1969	0
31	20250326	183800	2598345325	1969	1969	1969	1969	0
32	20250326	183700	2598345325	1969	1969	1969	1969	7582
33	20250326	183600	2598345325	1969	1969	1969	1969	0
34	20250326	183500	2598345325	1969	1969	1969	1969	0
35	20250326	183400	2598345325	1969	1969	1969	1969	0
36	20250326	183300	2598345325	1969	1969	1969	1969	0
37	20250326	183200	2598345325	1969	1969	1969	1969	0
38	20250326	183100	2598345325	1969	1969	1969	1969	0
39	20250326	183000	2598345325	1969	1969	1969	1969	0
40	20250326	182900	2598345325	1969	1969	1969	1969	0
41	20250326	182800	2598345325	1969	1969	1969	1969	0
42	20250326	182700	2598345325	1969	1969	1969	1969	0
43	20250326	182600	2598345325	1969	1969	1969	1969	0
44	20250326	182500	2598345325	1969	1969	1969	1969	0
45	20250326	182400	2598345325	1969	1969	1969	1969	0
46	20250326	182300	2598345325	1969	1969	1969	1969	0
47	20250326	182200	2598345325	1969	1969	1969	1969	0
48	20250326	182100	2598345325	1969	1969	1969	1969	0
49	20250326	182000	2598345325	1969	1969	1969	1969	0
50	20250326	181900	2598345325	1969	1969	1969	1969	0
51	20250326	181800	2598345325	1969	1969	1969	1969	0
52	20250326	181700	2598345325	1969	1969	1969	1969	0
53	20250326	181600	2598345325	1969	1969	1969	1969	0
54	20250326	181500	2598345325	1969	1969	1969	1969	0
55	20250326	181400	2598345325	1969	1969	1969	1969	0
56	20250326	181300	2598345325	1969	1969	1969	1969	0
57	20250326	181200	2598345325	1969	1969	1969	1969	0
58	20250326	181100	2598345325	1969	1969	1969	1969	0
59	20250326	181000	2598345325	1969	1969	1969	1969	0
60	20250326	180900	2598345325	1969	1969	1969	1969	0
61	20250326	180800	2598345325	1969	1969	1969	1969	0
62	20250326	180700	2598345325	1969	1969	1969	1969	7582
63	20250326	180600	2598345325	1969	1969	1969	1969	0
64	20250326	180500	2598345325	1969	1969	1969	1969	0
65	20250326	180400	2598345325	1969	1969	1969	1969	0
66	20250326	180300	2598345325	1969	1969	1969	1969	0
67	20250326	180200	2598345325	1969	1969	1969	1969	0
68	20250326	180100	2598345325	1969	1969	1969	1969	0
69	20250326	180000	2598345325	1969	1969	1969	1969	0
70	20250326	175900	2598345325	1969	1969	1969	1969	0
71	20250326	175800	2598345325	1969	1969	1969	1969	0
72	20250326	175700	2598345325	1969	1969	1969	1969	0
73	20250326	175600	2598345325	1969	1969	1969	1969	0
74	20250326	175500	2598345325	1969	1969	1969	1969	0
75	20250326	175400	2598345325	1969	1969	1969	1969	0
76	20250326	175300	2598345325	1969	1969	1969	1969	0
77	20250326	175200	2598345325	1969	1969	1969	1969	0
78	20250326	175100	2598345325	1969	1969	1969	1969	0
79	20250326	175000	2598345325	1969	1969	1969	1969	0
80	20250326	174900	2598345325	1969	1969	1969	1969	0
81	20250326	174800	2598345325	1969	1969	1969	1969	0
82	20250326	174700	2598345325	1969	1969	1969	1969	0
83	20250326	174600	2598345325	1969	1969	1969	1969	0
84	20250326	174500	2598345325	1969	1969	1969	1969	0
85	20250326	174400	2598345325	1969	1969	1969	1969	0
86	20250326	174300	2598345325	1969	1969	1969	1969	0
87	20250326	174200	2598345325	1969	1969	1969	1969	0
88	20250326	174100	2598345325	1969	1969	1969	1969	0
89	20250326	174000	2598345325	1969	1969	1969	1969	0
90	20250326	173900	2598345325	1969	1969	1969	1969	0
91	20250326	173800	2598345325	1969	1969	1969	1969	0
92	20250326	173700	2598345325	1969	1969	1969	1969	7582
93	20250326	173600	2598345325	1969	1969	1969	1969	0
94	20250326	173500	2598345325	1969	1969	1969	1969	0
95	20250326	173400	2598345325	1969	1969	1969	1969	0
96	20250326	173300	2598345325	1969	1969	1969	1969	0
97	20250326	173200	2598345325	1969	1969	1969	1969	0
98	20250326	173100	2598345325	1969	1969	1969	1969	0
99	20250326	173000	2598345325	1969	1969	1969	1969	0
100	20250326	172900	2598345325	1969	1969	1969	1969	0
101	20250326	172800	2598345325	1969	1969	1969	1969	0
102	20250326	172700	2598345325	1969	1969	1969	1969	0
103	20250326	172600	2598345325	1969	1969	1969	1969	0
104	20250326	172500	2598345325	1969	1969	1969	1969	0
105	20250326	172400	2598345325	1969	1969	1969	1969	0
106	20250326	172300	2598345325	1969	1969	1969	1969	0
107	20250326	172200	2598345325	1969	1969	1969	1969	0
108	20250326	172100	2598345325	1969	1969	1969	1969	0
109	20250326	172000	2598345325	1969	1969	1969	1969	0
110	20250326	171900	2598345325	1969	1969	1969	1969	0
111	20250326	171800	2598345325	1969	1969	1969	1969	0
112	20250326	171700	2598345325	1969	1969	1969	1969	0
113	20250326	171600	2598345325	1969	1969	1969	1969	0
114	20250326	171500	2598345325	1969	1969	1969	1969	0
115	20250326	171400	2598345325	1969	1969	1969	1969	0
116	20250326	171300	2598345325	1969	1969	1969	1969	0
117	20250326	171200	2598345325	1969	1969	1969	1969	0
118	20250326	171100	2598345325	1969	1969	1969	1969	0
119	20250326	171000	2598345325	1969	1969	1969	1969	0
120	20250326	170900	2598345325	1969	1969	1969	1969	0
121	20250326	170800	2598345325	1969	1969	1969	1969	0
122	20250326	170700	2598345325	1969	1969	1969	1969	7582
123	20250326	170600	2598345325	1969	1969	1969	1969	0
124	20250326	170500	2598345325	1969	1969	1969	1969	0
125	20250326	170400	2598345325	1969	1969	1969	1969	0
126	20250326	170300	2598345325	1969	1969	1969	1969	0
127	20250326	170200	2598345325	1969	1969	1969	1969	0
128	20250326	170100	2598345325	1969	1969	1969	1969	0
129	20250326	170000	2598345325	1969	1969	1969	1969	0
130	20250326	165900	2598345325	1969	1969	1969	1969	0
131	20250326	165800	2598345325	1969	1969	1969	1969	0
132	20250326	165700	2598345325	1969	1969	1969	1969	0
133	20250326	165600	2598345325	1969	1969	1969	1969	0
134	20250326	165500	2598345325	1969	1969	1969	1969	0
135	20250326	165400	2598345325	1969	1969	1969	1969	0
136	20250326	165300	2598345325	1969	1969	1969	1969	0
137	20250326	165200	2598345325	1969	1969	1969	1969	0
138	20250326	165100	2598345325	1969	1969	1969	1969	0
139	20250326	165000	2598345325	1969	1969	1969	1969	0
140	20250326	164900	2598345325	1969	1969	1969	1969	0
141	20250326	164800	2598345325	1969	1969	1969	1969	0
142	20250326	164700	2598345325	1969	1969	1969	1969	0
143	20250326	164600	2598345325	1969	1969	1969	1969	0
144	20250326	164500	2598345325	1969	1969	1969	1969	0
145	20250326	164400	2598345325	1969	1969	1969	1969	0
146	20250326	164300	2598345325	1969	1969	1969	1969	0
147	20250326	164200	2598345325	1969	1969	1969	1969	0
148	20250326	164100	2598345325	1969	1969	1969	1969	0
149	20250326	164000	2598345325	1969	1969	1969	1969	0
150	20250326	163900	2598345325	1969	1969	1969	1969	0
151	20250326	163800	2598345325	1969	1969	1969	1969	0
152	20250326	163700	2598345325	1969	1969	1969	1969	7582
153	20250326	163600	2598345325	1969	1969	1969	1969	0
154	20250326	163500	2598345325	1969	1969	1969	1969	0
155	20250326	163400	2598345325	1969	1969	1969	1969	0
156	20250326	163300	2598345325	1969	1969	1969	1969	0
157	20250326	163200	2598345325	1969	1969	1969	1969	0
158	20250326	163100	2598345325	1969	1969	1969	1969	0
159	20250326	163000	2598345325	1969	1969	1969	1969	0
160	20250326	162900	2598345325	1969	1969	1969	1969	0
161	20250326	162800	2598345325	1969	1969	1969	1969	0
162	20250326	162700	2598345325	1969	1969	1969	1969	0
163	20250326	162600	2598345325	1969	1969	1969	1969	0
164	20250326	162500	2598345325	1969	1969	1969	1969	0
165	20250326	162400	2598345325	1969	1969	1969	1969	0
166	20250326	162300	2598345325	1969	1969	1969	1969	0
167	20250326	162200	2598345325	1969	1969	1969	1969	0
168	20250326	162100	2598345325	1969	1969	1969	1969	0
169	20250326	162000	2598345325	1969	1969	1969	1969	0
170	20250326	161900	2598345325	1969	1969	1969	1969	0
171	20250326	161800	2598345325	1969	1969	1969	1969	0
172	20250326	161700	2598345325	1969	1969	1969	1969	0
173	20250326	161600	2598345325	1969	1969	1969	1969	0
174	20250326	161500	2598345325	1969	1969	1969	1969	0
175	20250326	161400	2598345325	1969	1969	1969	1969	0
176	20250326	161300	2598345325	1969	1969	1969	1969	0
177	20250326	161200	2598345325	1969	1969	1969	1969	0
178	20250326	161100	2598345325	1969	1969	1969	1969	0
179	20250326	161000	2598345325	1969	1969	1969	1969	0
180	20250326	160900	2598345325	1969	1969	1969	1969	0
181	20250326	160800	2598345325	1969	1969	1969	1969	0
182	20250326	160700	2598345325	1969	1969	1969	1969	7582
183	20250326	160600	2598345325	1969	1969	1969	1969	0
184	20250326	160500	2598345325	1969	1969	1969	1969	0
185	20250326	160400	2598345325	1969	1969	1969	1969	0
186	20250326	160300	2598345325	1969	1969	1969	1969	0
187	20250326	160200	2598345325	1969	1969	1969	1969	0
188	20250326	160100	2598345325	1969	1969	1969	1969	0
189	20250326	160000	2598345325	1969	1969	1969	1969	0
190	20250326	155900	2598345325	1969	1969	1969	1969	0
191	20250326	155800	2598345325	1969	1969	1969	1969	0
192	20250326	155700	2598345325	1969	1969	1969	1969	0
193	20250326	155600	2598345325	1969	1969	1969	1969	0
194	20250326	155500	2598345325	1969	1969	1969	1969	0
195	20250326	155400	2598345325	1969	1969	1969	1969	0
196	20250326	155300	2598345325	1969	1969	1969	1969	0
197	20250326	155200	2598345325	1969	1969	1969	1969	0
198	20250326	155100	2598345325	1969	1969	1969	1969	0
199	20250326	155000	2598345325	1969	1969	1969	1969	0
200	20250326	154900	2598345325	1969	1969	1969	1969	0
201	20250326	154800	2598345325	1969	1969	1969	1969	0
202	20250326	154700	2598345325	1969	1969	1969	1969	0
203	20250326	154600	2598345325	1969	1969	1969	1969	0
204	20250326	154500	2598345325	1969	1969	1969	1969	0
205	20250326	154400	2598345325	1969	1969	1969	1969	0
206	20250326	154300	2598345325	1969	1969	1969	1969	0
207	20250326	154200	2598345325	1969	1969	1969	1969	0
208	20250326	154100	2598345325	1969	1969	1969	1969	0
209	20250326	154000	2598345325	1969	1969	1969	1969	0
210	20250326	153900	2598345325	1969	1969	1969	1969	0
211	20250326	153800	2598345325	1969	1969	1969	1969	0
212	20250326	153700	2598345325	1969	1969	1969	1969	7582
213	20250326	153600	2598345325	1969	1969	1969	1969	0
214	20250326	153500	2598345325	1969	1969	1969	1969	0
215	20250326	153400	2598345325	1969	1969	1969	1969	0
216	20250326	153300	2598345325	1969	1969	1969	1969	0
217	20250326	153200	2598345325	1969	1969	1969	1969	0
218	20250326	153100	2598345325	1969	1969	1969	1969	0
219	20250326	153000	2598345325	1969	1969	1969	1969	7582
220	20250326	152900	2583416367	1975	1975	1975	1975	0
221	20250326	152800	2583416367	1975	1975	1975	1975	0
222	20250326	152700	2583416367	1975	1975	1975	1975	0
223	20250326	152600	2583416367	1975	1975	1975	1975	0
224	20250326	152500	2583416367	1975	1975	1975	1975	0
225	20250326	152400	2583416367	1975	1975	1975	1975	0
226	20250326	152300	2583416367	1975	1975	1975	1975	0
227	20250326	152200	2583416367	1975	1975	1975	1975	0
228	20250326	152100	2583416367	1975	1975	1975	1975	0
229	20250326	152000	2583416367	1975	1975	1975	1975	0
230	20250326	151900	2583416367	1975	1969	1976	1969	4250
231	20250326	151800	2575037286	1973	1973	1979	1969	4389
232	20250326	151700	2566374454	1979	1977	1981	1970	5259
233	20250326	151600	2555988206	1969	1981	1981	1969	8382
234	20250326	151500	2539456889	1981	1976	1985	1971	4683
235	20250326	151400	2530185995	1982	1984	1985	1972	5188
236	20250326	151300	2519925707	1984	1987	1989	1975	7142
237	20250326	151200	2505781683	1987	1976	1989	1975	7295
238	20250326	151100	2491332839	1976	1975	1976	1967	4591
239	20250326	151000	2482273069	1975	1970	1977	1964	8515
240	20250326	150900	2465483995	1970	1969	1972	1961	15072
241	20250326	150800	2435868508	1969	1973	1973	1963	7530
242	20250326	150700	2421053594	1966	1975	1977	1966	7623
243	20250326	150600	2406034191	1967	1972	1977	1965	6481
244	20250326	150500	2393270185	1972	1970	1974	1965	5423
245	20250326	150400	2382593226	1970	1968	1974	1964	3237
246	20250326	150300	2376218515	1974	1974	1975	1968	2544
247	20250326	150200	2371203568	1974	1971	1976	1967	6035
248	20250326	150100	2359303070	1975	1972	1978	1970	6516
249	20250326	150000	2346443843	1977	1978	1978	1972	5809
250	20250326	145900	2334970222	1978	1976	1981	1973	6266
251	20250326	145800	2322583406	1981	1978	1981	1972	6659
252	20250326	145700	2309418101	1978	1978	1980	1971	5624
253	20250326	145600	2298306180	1978	1980	1980	1970	5976
254	20250326	145500	2286506737	1980	1984	1984	1971	5696
255	20250326	145400	2275248432	1984	1982	1985	1971	5985
256	20250326	145300	2263409347	1982	1980	1986	1974	9583
257	20250326	145200	2244464013	1980	1985	1989	1974	7104
258	20250326	145100	2230380021	1986	1967	1993	1966	19919
259	20250326	145000	2190913038	1975	1970	1976	1961	8743
260	20250326	144900	2173704102	1970	1975	1975	1966	6938
261	20250326	144800	2160032590	1975	1979	1980	1967	7531
262	20250326	144700	2145173479	1979	1980	1980	1970	8764
263	20250326	144600	2127847429	1980	1973	1982	1966	6989
264	20250326	144500	2114037024	1982	1980	1983	1966	8415
265	20250326	144400	2097404532	1980	1980	1983	1957	10800
266	20250326	144300	2076045751	1980	1972	1980	1960	3022
267	20250326	144200	2070078651	1971	1957	1971	1955	6296
268	20250326	144100	2057751269	1970	1960	1970	1957	2236
269	20250326	144000	2053370241	1967	1960	1967	1960	145
270	20250326	143900	2053086034	1958	1960	1969	1958	1680
271	20250326	143800	2049786434	1969	1969	1969	1969	458
272	20250326	143700	2048884632	1970	1970	1970	1955	8507
273	20250326	143600	2032215639	1970	1974	1975	1960	11500
274	20250326	143500	2009620821	1974	1978	1980	1961	7809
275	20250326	143400	1994239835	1964	1971	1982	1960	9631
276	20250326	143300	1975266939	1970	1970	1970	1970	80
277	20250326	143200	1975109339	1960	1971	1973	1960	11141
278	20250326	143100	1953241189	1971	1963	1971	1961	3092
279	20250326	143000	1947177745	1972	1981	1984	1961	18577
280	20250326	142900	1910661717	1988	1988	1988	1988	22
281	20250326	142800	1910617981	1988	1988	1988	1988	73
282	20250326	142700	1910472857	1981	1981	1981	1981	1
283	20250326	142600	1910470876	1991	1991	1991	1991	1
284	20250326	142500	1910468885	1992	1992	1992	1992	1
285	20250326	142400	1910466893	1980	1979	1980	1979	400
286	20250326	142300	1909675193	1993	1992	1993	1992	268
287	20250326	142200	1909141240	1993	1993	1993	1993	0
288	20250326	142100	1909141240	1993	1993	1993	1993	1754
289	20250326	142000	1905645518	1995	1995	1995	1995	0
290	20250326	141900	1905645518	1995	1995	1995	1995	0
291	20250326	141800	1905645518	1995	1995	1995	1995	0
292	20250326	141700	1905645518	1995	1995	1995	1995	0
293	20250326	141600	1905645518	1995	1995	1995	1995	0
294	20250326	141500	1905645518	1995	1986	1995	1970	2470
295	20250326	141400	1900748281	1996	1996	1996	1996	0
296	20250326	141300	1900748281	1996	1995	1996	1995	74
297	20250326	141200	1900600578	1996	1996	1996	1996	0
298	20250326	141100	1900600578	1996	1996	1996	1996	6
299	20250326	141000	1900588602	1995	1995	1995	1995	23
300	20250326	140900	1900542717	1996	1996	1996	1996	0
301	20250326	140800	1900542717	1996	1996	1996	1996	1111
302	20250326	140700	1898325161	1996	1996	1996	1985	3031
303	20250326	140600	1892284173	1997	1997	1998	1997	5734
304	20250326	140500	1880833036	1997	1997	1997	1997	9890
305	20250326	140400	1861082706	1997	1997	1997	1997	6666
306	20250326	140300	1847770704	1997	1996	1997	1996	313
307	20250326	140200	1847145817	1998	1998	1998	1998	0
308	20250326	140100	1847145817	1998	1998	1998	1997	4452
309	20250326	140000	1838250898	1998	1997	1998	1997	4444
310	20250326	135900	1829373568	1998	1984	1998	1984	5293
311	20250326	135800	1818811272	1998	1999	1999	1984	7655
312	20250326	135700	1803527081	1999	1999	1999	1998	8888
313	20250326	135600	1785760465	1999	1990	1999	1990	12376
314	20250326	135500	1761039186	1989	1965	1989	1965	3773
315	20250326	135400	1753547744	1973	1971	1973	1971	206
316	20250326	135300	1753141479	1971	1971	1971	1971	36
317	20250326	135200	1753070523	1964	1965	1971	1964	2150
318	20250326	135100	1748846625	1965	1984	1985	1965	11114
319	20250326	135000	1726953456	1974	1985	1987	1971	5458
320	20250326	134900	1716156943	1985	1988	1988	1970	10185
321	20250326	134800	1696037501	1976	1981	1988	1971	5052
322	20250326	134700	1686033160	1981	1982	1982	1970	38055
323	20250326	134600	1611012746	1982	1989	1992	1974	13288
324	20250326	134500	1584700277	1981	1994	1996	1980	13020
325	20250326	134400	1558840758	1994	1994	1996	1980	7085
326	20250326	134300	1544739662	1994	1992	1996	1980	16299
327	20250326	134200	1512257902	1992	1993	1993	1980	13943
328	20250326	134100	1484579719	1993	1991	1998	1980	10519
329	20250326	134000	1463633425	1991	1995	1998	1978	11097
330	20250326	133900	1441533607	1995	1995	1998	1977	28880
331	20250326	133800	1384049272	1981	1998	1998	1981	24196
332	20250326	133700	1335761143	1986	1997	1998	1981	20283
333	20250326	133600	1295304622	1997	1998	1998	1979	12252
334	20250326	133500	1270893095	1998	1996	1998	1977	20027
335	20250326	133400	1230978073	1996	1982	1998	1978	18998
336	20250326	133300	1193095497	1993	1997	1999	1978	13649
337	20250326	133200	1165884780	1983	1999	1999	1980	11010
338	20250326	133100	1143931932	1999	1994	1999	1980	20341
339	20250326	133000	1103346025	1994	1996	1999	1980	15817
340	20250326	132900	1071815813	1995	1995	1995	1995	0
341	20250326	132800	1071815813	1995	1995	1995	1995	197
342	20250326	132700	1071422798	1995	1995	1995	1995	2
343	20250326	132600	1071418808	1995	1995	1995	1995	0
344	20250326	132500	1071418808	1995	1995	1995	1995	0
345	20250326	132400	1071418808	1995	1995	1995	1995	0
346	20250326	132300	1071418808	1995	1994	1995	1994	200
347	20250326	132200	1071019891	1994	1994	1994	1994	2
348	20250326	132100	1071015903	1990	1990	1990	1990	87
349	20250326	132000	1070842773	1990	1990	1990	1990	0
350	20250326	131900	1070842773	1990	1990	1990	1990	0
351	20250326	131800	1070842773	1990	1990	1990	1990	0
352	20250326	131700	1070842773	1990	1990	1990	1990	408
353	20250326	131600	1070030853	1990	1990	1990	1990	0
354	20250326	131500	1070030853	1990	1990	1990	1990	0
355	20250326	131400	1070030853	1990	1985	1990	1985	297
356	20250326	131300	1069441210	1983	1984	1984	1983	100
357	20250326	131200	1069242823	1985	1984	1985	1984	224
358	20250326	131100	1068798374	1985	1985	1985	1984	80
359	20250326	131000	1068639635	1985	1985	1985	1985	2
360	20250326	130900	1068635665	1985	1985	1985	1985	337
361	20250326	130800	1067966720	1990	1990	1990	1990	5
362	20250326	130700	1067956770	1990	1990	1990	1990	0
363	20250326	130600	1067956770	1990	1990	1990	1990	1
364	20250326	130500	1067954780	1986	1990	1990	1986	157
365	20250326	130400	1067642503	1990	1990	1990	1990	7
366	20250326	130300	1067628573	1990	1990	1990	1990	89
367	20250326	130200	1067451463	1990	1994	1995	1990	228
368	20250326	130100	1066996843	1995	1988	1995	1980	1102
369	20250326	130000	1064809913	1995	1995	1995	1995	1
370	20250326	125900	1064807918	1988	1988	1988	1988	4
371	20250326	125800	1064799966	1987	1987	1987	1987	0
372	20250326	125700	1064799966	1987	1989	1989	1987	354
373	20250326	125600	1064096565	1996	1996	1996	1996	0
374	20250326	125500	1064096565	1996	1988	1996	1988	322
375	20250326	125400	1063455709	1996	1996	1996	1996	0
376	20250326	125300	1063455709	1996	1996	1996	1996	0
377	20250326	125200	1063455709	1996	1996	1996	1996	0
378	20250326	125100	1063455709	1996	1996	1996	1996	600
379	20250326	125000	1062258109	1995	1995	1995	1995	110
380	20250326	124900	1062038659	1995	1995	1995	1995	190
381	20250326	124800	1061659609	1996	1996	1996	1996	1
382	20250326	124700	1061657613	1984	1988	1988	1984	1121
383	20250326	124600	1059431250	1996	1996	1996	1996	100
384	20250326	124500	1059231650	1996	1996	1996	1996	1
385	20250326	124400	1059229654	1987	1987	1987	1987	0
386	20250326	124300	1059229654	1987	1987	1987	1987	0
387	20250326	124200	1059229654	1987	1987	1987	1987	0
388	20250326	124100	1059229654	1987	1987	1987	1987	127
389	20250326	124000	1058977305	1987	1988	1988	1987	609
390	20250326	123900	1057767012	1988	1988	1988	1988	83
391	20250326	123800	1057602008	1997	1997	1997	1997	507
392	20250326	123700	1056589529	1997	1996	1997	1996	1823
393	20250326	123600	1052950820	1997	1988	1997	1988	3
394	20250326	123500	1052944847	1997	1996	1997	1995	2569
395	20250326	123400	1047819590	1996	1996	1996	1996	100
396	20250326	123300	1047619990	1996	1997	1997	1995	2023
397	20250326	123200	1043580100	1997	1997	1997	1995	550
398	20250326	123100	1042481848	1997	1997	1997	1995	7
399	20250326	123000	1042467879	1995	1995	1995	1995	1092
400	20250326	122900	1040289339	1995	1995	1995	1995	33
401	20250326	122800	1040223504	1995	1995	1995	1995	140
402	20250326	122700	1039944204	1995	1995	1995	1995	35
403	20250326	122600	1039874379	1995	1995	1995	1995	1802
404	20250326	122500	1036279389	1997	1997	1997	1997	0
405	20250326	122400	1036279389	1997	1997	1997	1997	0
406	20250326	122300	1036279389	1997	1997	1997	1997	0
407	20250326	122200	1036279389	1997	1997	1997	1997	101
408	20250326	122100	1036077692	1996	1996	1996	1996	0
409	20250326	122000	1036077692	1996	1996	1996	1996	58
410	20250326	121900	1035961924	1996	1996	1996	1996	50
411	20250326	121800	1035862124	1996	1996	1996	1996	50
412	20250326	121700	1035762324	1987	1987	1987	1987	0
413	20250326	121600	1035762324	1987	1987	1987	1987	1
414	20250326	121500	1035760337	1986	1986	1986	1986	0
415	20250326	121400	1035760337	1986	1986	1986	1986	0
416	20250326	121300	1035760337	1986	1987	1987	1986	700
417	20250326	121200	1034369496	1987	1987	1987	1987	210
418	20250326	121100	1033952226	1995	1995	1995	1995	0
419	20250326	121000	1033952226	1995	1992	1995	1992	3552
420	20250326	120900	1026867186	1986	1986	1986	1986	0
421	20250326	120800	1026867186	1986	1986	1986	1986	0
422	20250326	120700	1026867186	1986	1994	1994	1986	1001
423	20250326	120600	1024871992	1986	1994	1994	1986	872
424	20250326	120500	1023134208	1994	1994	1994	1994	1
425	20250326	120400	1023132214	1985	1985	1985	1985	3
426	20250326	120300	1023126259	1985	1985	1985	1985	20
427	20250326	120200	1023086559	1995	1995	1995	1995	500
428	20250326	120100	1022089059	1995	1995	1995	1995	0
429	20250326	120000	1022089059	1995	1995	1995	1995	0
430	20250326	115900	1022089059	1995	1994	1995	1994	200
431	20250326	115800	1021690165	1984	1984	1984	1984	80
432	20250326	115700	1021531445	1984	1978	1984	1975	11109
433	20250326	115600	999579604	1977	1977	1977	1977	0
434	20250326	115500	999579604	1977	1977	1977	1977	0
435	20250326	115400	999579604	1977	1977	1977	1977	150
436	20250326	115300	999283054	1977	1977	1977	1977	1507
437	20250326	115200	996303715	1990	1995	1996	1977	4103
438	20250326	115100	988156100	1979	1994	1996	1979	5238
439	20250326	115000	977745722	1994	1994	1994	1994	1
440	20250326	114900	977743728	1997	1993	1997	1993	200
441	20250326	114800	977344610	1980	1980	1980	1980	0
442	20250326	114700	977344610	1980	1980	1980	1980	977
443	20250326	114600	975410150	1980	1991	1998	1980	7066
444	20250326	114500	961402555	1991	1991	1991	1991	816
445	20250326	114400	959777899	1991	1991	1991	1991	1
446	20250326	114300	959775908	1993	1993	1993	1993	0
447	20250326	114200	959775908	1993	1993	1993	1993	0
448	20250326	114100	959775908	1993	1993	1993	1993	0
449	20250326	114000	959775908	1993	1993	1993	1993	0
450	20250326	113900	959775908	1993	1993	1993	1993	0
451	20250326	113800	959775908	1993	1993	1993	1993	0
452	20250326	113700	959775908	1993	1993	1993	1993	5
453	20250326	113600	959765943	1993	1987	1993	1984	3010
454	20250326	113500	953789915	1997	1997	1997	1997	4574
455	20250326	113400	944655637	1997	1997	1997	1997	1
456	20250326	113300	944653640	1988	1989	1989	1988	469
457	20250326	113200	943720800	1997	1997	1997	1997	0
458	20250326	113100	943720800	1997	1997	1997	1997	0
459	20250326	113000	943720800	1997	1997	1997	1997	0
460	20250326	112900	943720800	1997	1997	1997	1997	17
461	20250326	112800	943686851	1997	1997	1997	1997	189
462	20250326	112700	943309418	1997	1997	1997	1997	1
463	20250326	112600	943307421	1988	1997	1997	1988	73
464	20250326	112500	943162288	1989	1989	1989	1989	27
465	20250326	112400	943108585	2000	2000	2000	2000	3
466	20250326	112300	943102585	2000	2000	2000	2000	0
467	20250326	112200	943102585	2000	2000	2000	2000	154
468	20250326	112100	942794585	2000	2000	2000	2000	0
469	20250326	112000	942794585	2000	2000	2000	2000	2
470	20250326	111900	942790585	2000	2000	2000	2000	232
471	20250326	111800	942326585	2000	2000	2000	2000	134
472	20250326	111700	942058585	1999	1999	1999	1999	47
473	20250326	111600	941964632	1999	1999	1999	1999	25
474	20250326	111500	941914657	1988	1988	1988	1988	66
475	20250326	111400	941783449	1987	1987	1987	1987	0
476	20250326	111300	941783449	1987	1987	1987	1987	1
477	20250326	111200	941781462	2000	1988	2000	1988	800
478	20250326	111100	940185198	2000	2000	2000	2000	1000
479	20250326	111000	938185198	2000	2000	2000	2000	0
480	20250326	110900	938185198	2000	2000	2000	2000	90
481	20250326	110800	938005198	2000	2000	2000	2000	0
482	20250326	110700	938005198	2000	2000	2000	2000	0
483	20250326	110600	938005198	2000	2000	2000	2000	178
484	20250326	110500	937649198	2000	2000	2000	2000	62
485	20250326	110400	937525198	1988	1989	1989	1988	600
486	20250326	110300	936332044	1988	1983	1988	1983	2124
487	20250326	110200	932114319	1983	1981	1983	1979	949
488	20250326	110100	930235675	1984	1984	1984	1984	1
489	20250326	110000	930233691	1981	1984	1984	1981	548
490	20250326	105900	929147731	1989	1985	1989	1984	524
491	20250326	105800	928107738	1985	2015	2015	1985	14357
492	20250326	105700	899574846	2015	2010	2015	2010	2269
493	20250326	105600	895004331	1985	1998	2015	1985	6611
494	20250326	105500	881748852	1999	1999	1999	1999	0
495	20250326	105400	881748852	1999	1999	1999	1999	0
496	20250326	105300	881748852	1999	1981	1999	1977	13062
497	20250326	105200	855739664	1983	1979	1985	1979	2628
498	20250326	105100	850531141	1982	1978	1983	1978	5226
499	20250326	105000	840180104	1979	1984	1984	1974	11504
500	20250326	104900	817466944	1986	1987	1987	1985	309
501	20250326	104800	816853209	1985	1985	1985	1985	0
502	20250326	104700	816853209	1985	1990	1990	1985	453
503	20250326	104600	815952739	1987	1983	1987	1983	3794
504	20250326	104500	808426073	1983	1983	1983	1983	0
505	20250326	104400	808426073	1983	1983	1983	1983	500
506	20250326	104300	807434573	1983	1983	1983	1983	0
507	20250326	104200	807434573	1983	1983	1983	1983	0
508	20250326	104100	807434573	1983	1983	1983	1983	300
509	20250326	104000	806839673	1983	1986	1986	1983	2687
510	20250326	103900	801509291	1986	1986	1986	1986	0
511	20250326	103800	801509291	1986	1986	1986	1986	5
512	20250326	103700	801499361	1986	1986	1986	1976	10036
513	20250326	103600	781663512	1986	1986	1986	1986	500
514	20250326	103500	780670512	1986	1985	1986	1985	5300
515	20250326	103400	770149712	1985	1981	1985	1981	1455
516	20250326	103300	767266425	1981	1981	1981	1980	210
517	20250326	103200	766850463	1980	1981	1981	1980	11875
518	20250326	103100	743337962	1981	1979	1981	1979	701
519	20250326	103000	741950483	1982	1982	1982	1982	0
520	20250326	102900	741950483	1982	1982	1982	1982	0
521	20250326	102800	741950483	1982	1982	1982	1982	1
522	20250326	102700	741948501	1979	1979	1979	1979	1
523	20250326	102600	741946522	1983	1983	1983	1983	0
524	20250326	102500	741946522	1983	1983	1983	1983	0
525	20250326	102400	741946522	1983	1983	1983	1983	0
526	20250326	102300	741946522	1983	1983	1983	1983	0
527	20250326	102200	741946522	1983	1983	1983	1983	0
528	20250326	102100	741946522	1983	1983	1983	1983	4
529	20250326	102000	741938590	1981	1981	1981	1981	48
530	20250326	101900	741843502	1978	1978	1978	1978	10
531	20250326	101800	741823722	1981	1981	1981	1981	1
532	20250326	101700	741821741	1978	1978	1978	1978	300
533	20250326	101600	741228341	1978	1974	1983	1974	407
534	20250326	101500	740423350	1975	1977	1977	1975	7017
535	20250326	101400	726563206	1987	1987	1987	1977	901
536	20250326	101300	724775779	1978	1990	1990	1978	264
537	20250326	101200	724253147	1980	1980	1980	1980	207
538	20250326	101100	723843287	1980	1978	1980	1978	246
539	20250326	101000	723356499	1980	1982	1982	1979	2572
540	20250326	100900	718262900	1985	1985	1985	1985	1
541	20250326	100800	718260915	1982	1982	1982	1982	51
542	20250326	100700	718159833	1991	1991	1991	1991	300
543	20250326	100600	717562533	1981	1984	1991	1981	1799
544	20250326	100500	713995022	1985	1985	1985	1985	194
545	20250326	100400	713609932	1996	1996	1996	1996	0
546	20250326	100300	713609932	1996	1996	1996	1996	50
547	20250326	100200	713510132	1996	1991	1996	1991	80
548	20250326	100100	713350847	1997	1997	1997	1997	0
549	20250326	100000	713350847	1997	1991	1997	1991	321
550	20250326	095900	712710660	1991	1991	1991	1991	1
551	20250326	095800	712708669	1982	1983	1984	1982	3130
552	20250326	095700	706503336	1997	1997	1997	1997	0
553	20250326	095600	706503336	1997	1986	1997	1986	2100
554	20250326	095500	702313644	1983	1986	1986	1983	7975
555	20250326	095400	686484890	1985	1986	1990	1985	2375
556	20250326	095300	681768657	1990	1987	1990	1986	2140
557	20250326	095200	677517905	1987	1990	1990	1987	288
558	20250326	095100	676945433	1989	1991	1991	1989	2422
559	20250326	095000	672126007	2000	1992	2000	1991	1522
560	20250326	094900	669094390	1993	1993	1993	1993	540
561	20250326	094800	668018170	1994	1998	1998	1994	1006
562	20250326	094700	666011207	1996	2010	2010	1996	3471
563	20250326	094600	659082967	1999	2000	2015	1999	404
564	20250326	094500	658275254	2010	2015	2020	1998	2874
565	20250326	094400	652495194	2015	2020	2020	2000	7156
566	20250326	094300	638158524	2020	2015	2020	1995	3794
567	20250326	094200	630521005	2015	2010	2015	1992	3988
568	20250326	094100	622501417	2010	1994	2010	1994	40653
569	20250326	094000	541218908	1995	1995	1995	1995	0
570	20250326	093900	541218908	1995	1995	1995	1995	0
571	20250326	093800	541218908	1995	1989	1996	1989	2688
572	20250326	093700	535857979	1990	1990	1990	1990	0
573	20250326	093600	535857979	1990	1977	1990	1977	2962
574	20250326	093500	529969480	1978	1978	1978	1978	512
575	20250326	093400	528956744	1991	1991	1991	1991	355
576	20250326	093300	528249939	1991	1993	1993	1978	479
577	20250326	093200	527302089	1993	1993	1993	1977	22
578	20250326	093100	527258563	1977	1991	1992	1977	4462
579	20250326	093000	518372639	1992	1973	1992	1973	5620
580	20250326	092900	507193561	1973	1973	1973	1973	1
581	20250326	092800	507191588	1972	1972	1972	1972	23
582	20250326	092700	507146232	1989	1976	1989	1976	200
583	20250326	092600	506750720	1973	1973	1973	1971	1930
584	20250326	092500	502945616	1975	1973	1975	1973	186
585	20250326	092400	502578636	1971	1973	1973	1971	60
586	20250326	092300	502460274	1971	1973	1973	1971	139
587	20250326	092200	502186297	1973	1976	1976	1973	667
588	20250326	092100	500868990	1976	1976	1976	1976	50
589	20250326	092000	500770190	1976	1981	1981	1975	2532
590	20250326	091900	495767278	1981	1973	1981	1973	2026
591	20250326	091800	491759142	1970	1969	1970	1969	691
592	20250326	091700	490397907	1970	1960	1970	1960	1259
593	20250326	091600	487929618	1960	1967	1967	1960	3879
594	20250326	091500	480320386	1966	1975	1975	1966	14308
595	20250326	091400	452133002	1975	1992	1992	1973	3300
596	20250326	091300	445596915	1992	1985	1992	1978	5611
597	20250326	091200	434456627	1991	1970	1991	1962	13606
598	20250326	091100	407590646	1960	1986	1986	1960	15322
599	20250326	091000	377399816	1986	2015	2015	1978	22103
600	20250326	090900	333313519	2015	2010	2015	2000	3349
601	20250326	090800	326596864	2010	2005	2020	1998	12800
602	20250326	090700	300943954	2020	2020	2020	1998	2679
603	20250326	090600	295561786	2020	2020	2025	1998	3060
604	20250326	090500	289391837	2025	1995	2025	1995	7666
605	20250326	090400	274018962	1996	2035	2035	1990	17909
606	20250326	090300	238185150	2035	2030	2040	2010	5419
607	20250326	090200	227197060	2020	2050	2070	2010	30705
608	20250326	090100	164714085	2050	2020	2085	2010	38018
609	20250326	090000	87077070	2020	2015	2110	2010	42388